Devon Energy Stock Price History
| DVN Stock | USD 52.13 0.30 0.58% |
Below is the normalized historical share price chart for Devon Energy extending back to July 22, 1985. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Devon Energy stands at 52.13, as last reported on the 23rd of April, with the highest price reaching 52.55 and the lowest price hitting 51.11 during the day.
If you're considering investing in Devon Stock, it is important to understand the factors that can impact its price. Devon Energy appears to be very steady, given 3 months investment horizon. Devon Energy secures Sharpe Ratio (or Efficiency) of 0.32, which denotes the company had a 0.32% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Devon Energy, which you can use to evaluate the volatility of the firm. Please utilize Devon Energy's Coefficient Of Variation of 312.14, mean deviation of 0.9138, and Downside Deviation of 0.9598 to check if our risk estimates are consistent with your expectations.
As of the 23rd of April 2024, Total Stockholder Equity is likely to drop to about 9 B. In addition to that, Common Stock Shares Outstanding is likely to drop to about 339.2 M. At this time, Devon Energy's Price To Sales Ratio is very stable compared to the past year. As of the 23rd of April 2024, Price Earnings Ratio is likely to grow to 8.11, while Price Book Value Ratio is likely to drop 1.46. Devon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of March 1992 | 200 Day MA 47.2875 | 50 Day MA 47.699 | Beta 2.22 |
Devon |
Sharpe Ratio = 0.322
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | DVN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.17 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.38 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.32 actual daily | 25 75% of assets perform better |
Based on monthly moving average Devon Energy is performing at about 25% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Devon Energy by adding it to a well-diversified portfolio.
Price Book 2.8125 | Enterprise Value Ebitda 5.2341 | Price Sales 2.3513 | Shares Float 629.6 M | Dividend Share 2.87 |
Devon Energy Stock Price History Chart
There are several ways to analyze Devon Stock price data. The simplest method is using a basic Devon candlestick price chart, which shows Devon Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 10, 2024 | 54.51 |
| Lowest Price | February 5, 2024 | 40.5 |
Devon Energy April 23, 2024 Stock Price Synopsis
Various analyses of Devon Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Devon Stock. It can be used to describe the percentage change in the price of Devon Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Devon Stock.| Devon Energy Price Daily Balance Of Power | 0.21 | |
| Devon Energy Price Rate Of Daily Change | 1.01 | |
| Devon Energy Price Action Indicator | 0.45 | |
| Devon Energy Accumulation Distribution | 148,680 |
Devon Energy April 23, 2024 Stock Price Analysis
Devon Stock Price History Data
The price series of Devon Energy for the period between Wed, Jan 24, 2024 and Tue, Apr 23, 2024 has a statistical range of 14.01 with a coefficient of variation of 9.54. Under current investment horizon, the daily prices are spread out with arithmetic mean of 46.11. The median price for the last 90 days is 44.87. The company completed 2:1 stock split on 16th of November 2004. Devon Energy completed dividends distribution on 2024-03-14.| Open | High | Low | Close | Volume | ||
| 04/22/2024 | 51.56 | 52.55 | 51.11 | 52.13 | 5,425,787 | |
| 04/19/2024 | 51.53 | 52.44 | 51.42 | 51.83 | 5,067,371 | |
| 04/18/2024 | 51.94 | 52.14 | 51.23 | 51.43 | 4,863,944 | |
| 04/17/2024 | 52.04 | 52.65 | 51.44 | 51.67 | 6,173,585 | |
| 04/16/2024 | 52.37 | 52.70 | 51.55 | 52.18 | 6,936,583 | |
| 04/15/2024 | 53.66 | 54.04 | 52.49 | 52.68 | 7,823,360 | |
| 04/12/2024 | 54.47 | 55.09 | 53.26 | 53.42 | 9,752,992 | |
| 04/11/2024 | 54.49 | 54.93 | 53.27 | 53.90 | 7,524,141 | |
| 04/10/2024 | 54.01 | 54.55 | 53.54 | 54.51 | 7,885,491 | |
| 04/09/2024 | 53.57 | 54.21 | 53.25 | 54.14 | 7,831,608 | |
| 04/08/2024 | 53.49 | 53.81 | 52.96 | 53.43 | 7,178,069 | |
| 04/05/2024 | 52.78 | 53.58 | 52.33 | 53.27 | 7,595,728 | |
| 04/04/2024 | 52.95 | 53.12 | 52.31 | 52.54 | 6,675,390 | |
| 04/03/2024 | 51.85 | 52.83 | 51.85 | 52.77 | 8,996,800 | |
| 04/02/2024 | 51.26 | 51.65 | 50.87 | 51.62 | 7,033,058 | |
| 04/01/2024 | 50.92 | 51.20 | 50.32 | 50.95 | 8,012,225 | |
| 03/28/2024 | 49.97 | 50.29 | 49.72 | 50.18 | 7,691,344 | |
| 03/27/2024 | 48.54 | 49.47 | 48.48 | 49.46 | 4,833,423 | |
| 03/26/2024 | 49.17 | 49.33 | 48.77 | 48.79 | 4,852,527 | |
| 03/25/2024 | 48.68 | 49.24 | 48.56 | 49.05 | 6,067,340 | |
| 03/22/2024 | 48.59 | 48.83 | 48.30 | 48.37 | 3,903,260 | |
| 03/21/2024 | 48.63 | 48.65 | 48.20 | 48.53 | 5,064,096 | |
| 03/20/2024 | 48.08 | 48.85 | 48.00 | 48.61 | 6,207,618 | |
| 03/19/2024 | 47.45 | 48.53 | 47.34 | 48.43 | 8,222,383 | |
| 03/18/2024 | 47.67 | 48.01 | 47.26 | 47.47 | 5,674,112 | |
| 03/15/2024 | 47.51 | 48.29 | 47.47 | 47.62 | 16,339,550 | |
| 03/14/2024 | 47.31 | 47.87 | 47.24 | 47.86 | 9,067,898 | |
| 03/13/2024 | 47.02 | 47.80 | 46.97 | 46.97 | 8,846,300 | |
| 03/12/2024 | 46.70 | 46.99 | 46.15 | 46.15 | 6,939,400 | |
| 03/11/2024 | 46.13 | 46.75 | 45.71 | 46.24 | 7,571,700 | |
| 03/08/2024 | 46.04 | 46.37 | 45.80 | 45.95 | 6,790,849 | |
| 03/07/2024 | 45.45 | 46.28 | 45.41 | 45.68 | 7,767,879 | |
| 03/06/2024 | 45.57 | 45.62 | 44.90 | 45.24 | 8,359,220 | |
| 03/05/2024 | 44.60 | 45.41 | 44.33 | 44.87 | 9,578,308 | |
| 03/04/2024 | 44.53 | 44.72 | 44.16 | 44.16 | 7,332,663 | |
| 03/01/2024 | 44.45 | 44.79 | 44.08 | 44.18 | 12,033,199 | |
| 02/29/2024 | 44.19 | 44.44 | 43.84 | 43.86 | 7,975,063 | |
| 02/28/2024 | 44.10 | 44.92 | 43.73 | 43.83 | 11,356,041 | |
| 02/27/2024 | 44.13 | 44.63 | 43.95 | 44.11 | 7,475,142 | |
| 02/26/2024 | 43.73 | 44.35 | 43.48 | 43.63 | 8,164,003 | |
| 02/23/2024 | 43.51 | 44.12 | 43.13 | 43.68 | 7,029,657 | |
| 02/22/2024 | 43.69 | 44.27 | 43.32 | 43.77 | 10,886,648 | |
| 02/21/2024 | 43.72 | 44.63 | 43.65 | 43.91 | 7,522,709 | |
| 02/20/2024 | 43.38 | 43.83 | 43.13 | 43.21 | 6,377,779 | |
| 02/16/2024 | 43.19 | 43.73 | 42.96 | 43.26 | 6,176,281 | |
| 02/15/2024 | 41.86 | 43.32 | 41.86 | 42.99 | 8,847,480 | |
| 02/14/2024 | 42.05 | 42.50 | 41.65 | 41.65 | 6,715,317 | |
| 02/13/2024 | 42.08 | 42.27 | 41.41 | 41.71 | 6,512,474 | |
| 02/12/2024 | 41.79 | 42.59 | 41.76 | 42.04 | 7,972,803 | |
| 02/09/2024 | 42.39 | 42.58 | 41.35 | 41.40 | 7,462,171 | |
| 02/08/2024 | 41.33 | 42.49 | 41.31 | 42.21 | 11,090,600 | |
| 02/07/2024 | 41.17 | 41.47 | 40.69 | 41.12 | 6,761,835 | |
| 02/06/2024 | 40.93 | 41.50 | 40.74 | 40.89 | 6,865,354 | |
| 02/05/2024 | 41.07 | 41.14 | 40.47 | 40.50 | 7,451,121 | |
| 02/02/2024 | 41.73 | 41.82 | 41.11 | 41.11 | 6,951,301 | |
| 02/01/2024 | 42.29 | 42.62 | 41.48 | 41.61 | 7,886,659 | |
| 01/31/2024 | 43.18 | 43.22 | 41.83 | 41.83 | 6,996,911 | |
| 01/30/2024 | 42.47 | 43.36 | 42.41 | 43.12 | 6,014,793 | |
| 01/29/2024 | 42.58 | 42.81 | 42.03 | 42.57 | 5,362,524 | |
| 01/26/2024 | 42.39 | 42.77 | 42.12 | 42.42 | 5,768,568 | |
| 01/25/2024 | 41.80 | 42.50 | 41.47 | 42.29 | 8,101,469 |
About Devon Energy Stock history
Devon Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Devon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Devon Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Devon Energy stock prices may prove useful in developing a viable investing in Devon Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 642 M | 339.2 M | |
| Net Income Applicable To Common Shares | 5.4 B | 5.7 B |
Devon Energy Stock Technical Analysis
Devon Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| All Next | Launch Module |
Devon Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Devon Energy's price direction in advance. Along with the technical and fundamental analysis of Devon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Devon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2007 | |||
| Jensen Alpha | 0.3049 | |||
| Total Risk Alpha | 0.2152 | |||
| Sortino Ratio | 0.2923 | |||
| Treynor Ratio | 0.5255 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Devon Energy. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in real. To learn how to invest in Devon Stock, please use our How to Invest in Devon Energy guide.You can also try the AI Portfolio Architect module to use AI to generate optimal portfolios and find profitable investment opportunities.
Complementary Tools for Devon Stock analysis
When running Devon Energy's price analysis, check to measure Devon Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Devon Energy is operating at the current time. Most of Devon Energy's value examination focuses on studying past and present price action to predict the probability of Devon Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Devon Energy's price. Additionally, you may evaluate how the addition of Devon Energy to your portfolios can decrease your overall portfolio volatility.
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities |
Is Devon Energy's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Devon Energy. If investors know Devon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Devon Energy listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.01) | Dividend Share 2.87 | Earnings Share 5.84 | Revenue Per Share 22.577 | Quarterly Revenue Growth (0.12) |
The market value of Devon Energy is measured differently than its book value, which is the value of Devon that is recorded on the company's balance sheet. Investors also form their own opinion of Devon Energy's value that differs from its market value or its book value, called intrinsic value, which is Devon Energy's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Devon Energy's market value can be influenced by many factors that don't directly affect Devon Energy's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Devon Energy's value and its price as these two are different measures arrived at by different means. Investors typically determine if Devon Energy is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Devon Energy's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.